Dimensional US Large Cap Value ETF (DFLV)
NYSEARCA: DFLV · Real-Time Price · USD
30.50
-0.07 (-0.23%)
Apr 1, 2025, 4:00 PM EDT - Market closed
DFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.46 | 30.60 | 30.19 | 30.50 | 30.50 | -0.23% | 536,351 |
| Mar 31, 2025 | 30.09 | 30.67 | 30.04 | 30.57 | 30.57 | 0.92% | 473,382 |
| Mar 28, 2025 | 30.69 | 30.73 | 30.21 | 30.29 | 30.29 | -1.43% | 544,734 |
| Mar 27, 2025 | 30.78 | 30.91 | 30.61 | 30.73 | 30.73 | -0.36% | 515,303 |
| Mar 26, 2025 | 30.92 | 31.11 | 30.76 | 30.84 | 30.84 | - | 475,752 |
| Mar 25, 2025 | 30.91 | 30.95 | 30.73 | 30.84 | 30.84 | -0.29% | 682,467 |
| Mar 24, 2025 | 30.73 | 30.99 | 30.73 | 30.93 | 30.80 | 1.31% | 353,479 |
| Mar 21, 2025 | 30.40 | 30.56 | 30.25 | 30.53 | 30.40 | -0.39% | 396,314 |
| Mar 20, 2025 | 30.56 | 30.80 | 30.51 | 30.65 | 30.52 | -0.16% | 399,008 |
| Mar 19, 2025 | 30.47 | 30.85 | 30.47 | 30.70 | 30.57 | 0.62% | 506,360 |
| Mar 18, 2025 | 30.53 | 30.55 | 30.34 | 30.51 | 30.39 | -0.07% | 506,837 |
| Mar 17, 2025 | 30.14 | 30.62 | 30.12 | 30.53 | 30.40 | 1.23% | 453,211 |
| Mar 14, 2025 | 29.76 | 30.20 | 29.72 | 30.16 | 30.04 | 2.03% | 475,411 |
| Mar 13, 2025 | 29.75 | 29.94 | 29.48 | 29.56 | 29.44 | -0.66% | 603,998 |
| Mar 12, 2025 | 30.03 | 30.03 | 29.58 | 29.76 | 29.63 | -0.48% | 760,091 |
| Mar 11, 2025 | 30.23 | 30.25 | 29.75 | 29.90 | 29.78 | -1.29% | 833,906 |
| Mar 10, 2025 | 30.44 | 30.69 | 30.06 | 30.29 | 30.17 | -1.37% | 552,721 |
| Mar 7, 2025 | 30.39 | 30.78 | 30.32 | 30.71 | 30.58 | 0.75% | 988,109 |
| Mar 6, 2025 | 30.37 | 30.61 | 30.23 | 30.48 | 30.36 | -0.36% | 446,170 |
| Mar 5, 2025 | 30.33 | 30.68 | 30.15 | 30.59 | 30.46 | 0.92% | 542,606 |
| Mar 4, 2025 | 30.73 | 30.76 | 30.24 | 30.31 | 30.19 | -2.10% | 632,494 |
| Mar 3, 2025 | 31.51 | 31.62 | 30.79 | 30.96 | 30.83 | -1.43% | 470,748 |
| Feb 28, 2025 | 31.06 | 31.43 | 30.90 | 31.41 | 31.28 | 1.45% | 611,266 |
| Feb 27, 2025 | 31.05 | 31.34 | 30.96 | 30.96 | 30.83 | -0.23% | 602,004 |
| Feb 26, 2025 | 31.23 | 31.30 | 30.98 | 31.03 | 30.90 | -0.61% | 477,068 |
| Feb 25, 2025 | 31.30 | 31.39 | 31.02 | 31.22 | 31.09 | -0.03% | 829,166 |
| Feb 24, 2025 | 31.26 | 31.35 | 31.12 | 31.23 | 31.10 | 0.19% | 539,981 |
| Feb 21, 2025 | 31.56 | 31.56 | 31.12 | 31.17 | 31.04 | -1.45% | 504,709 |
| Feb 20, 2025 | 31.72 | 31.72 | 31.45 | 31.63 | 31.50 | -0.44% | 474,680 |
| Feb 19, 2025 | 31.59 | 31.78 | 31.54 | 31.77 | 31.64 | 0.38% | 700,894 |
| Feb 18, 2025 | 31.49 | 31.65 | 31.42 | 31.65 | 31.52 | 0.60% | 468,759 |
| Feb 14, 2025 | 31.48 | 31.61 | 31.43 | 31.46 | 31.33 | 0.25% | 398,716 |
| Feb 13, 2025 | 31.20 | 31.42 | 31.12 | 31.38 | 31.25 | 0.90% | 752,980 |
| Feb 12, 2025 | 31.14 | 31.23 | 31.05 | 31.10 | 30.97 | -0.86% | 646,786 |
| Feb 11, 2025 | 31.24 | 31.39 | 31.19 | 31.37 | 31.24 | 0.22% | 431,471 |
| Feb 10, 2025 | 31.41 | 31.41 | 31.21 | 31.30 | 31.17 | 0.16% | 441,962 |
| Feb 7, 2025 | 31.50 | 31.50 | 31.22 | 31.25 | 31.12 | -0.54% | 936,635 |
| Feb 6, 2025 | 31.61 | 31.61 | 31.26 | 31.42 | 31.29 | -0.29% | 479,037 |
| Feb 5, 2025 | 31.43 | 31.51 | 31.22 | 31.51 | 31.38 | 0.57% | 385,415 |
| Feb 4, 2025 | 31.17 | 31.40 | 31.16 | 31.33 | 31.20 | 0.55% | 407,858 |
| Feb 3, 2025 | 30.90 | 31.30 | 30.77 | 31.16 | 31.03 | -0.54% | 463,193 |
| Jan 31, 2025 | 31.60 | 31.66 | 31.30 | 31.33 | 31.20 | -0.95% | 680,912 |
| Jan 30, 2025 | 31.58 | 31.72 | 31.43 | 31.63 | 31.50 | 0.60% | 514,706 |
| Jan 29, 2025 | 31.49 | 31.68 | 31.39 | 31.44 | 31.31 | -0.08% | 874,147 |
| Jan 28, 2025 | 31.68 | 31.68 | 31.41 | 31.47 | 31.34 | -0.77% | 610,293 |
| Jan 27, 2025 | 31.45 | 31.71 | 31.45 | 31.71 | 31.58 | 0.63% | 428,109 |
| Jan 24, 2025 | 31.51 | 31.60 | 31.45 | 31.51 | 31.38 | -0.05% | 439,434 |
| Jan 23, 2025 | 31.45 | 31.57 | 31.36 | 31.53 | 31.40 | 0.46% | 475,833 |
| Jan 22, 2025 | 31.52 | 31.52 | 31.37 | 31.38 | 31.25 | -0.41% | 467,539 |
| Jan 21, 2025 | 31.33 | 31.56 | 31.33 | 31.51 | 31.38 | 0.90% | 1,307,919 |